854.55
+0.85(+0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 853.7 | 854.55 | 854.55 | 858.3 | 845.3 | 315,388 |
| October 01, 2025 | 862.9 | 853.7 | 853.7 | 862.9 | 847.55 | 520,635 |
| September 30, 2025 | 839.7 | 872.95 | 872.95 | 880.9 | 838.15 | 1.08M |
| September 29, 2025 | 846 | 832.35 | 832.35 | 851.75 | 828 | 411,364 |
| September 26, 2025 | 868.9 | 846.05 | 846.05 | 870.85 | 844 | 383,864 |
| September 25, 2025 | 882.6 | 868.9 | 868.9 | 883 | 865.5 | 362,597 |
| September 24, 2025 | 890 | 882.85 | 882.85 | 896.25 | 878.3 | 790,007 |
| September 23, 2025 | 891 | 883.9 | 883.9 | 937.8 | 878.1 | 16.87M |
| September 22, 2025 | 866.1 | 866.15 | 866.15 | 878.9 | 862.8 | 247,603 |
| September 19, 2025 | 875 | 866.1 | 866.1 | 881 | 861 | 559,869 |
| September 18, 2025 | 882.5 | 873.85 | 873.85 | 883.9 | 863.2 | 403,419 |
| September 17, 2025 | 882 | 881.4 | 881.4 | 894 | 878.05 | 322,491 |
| September 16, 2025 | 881 | 882.55 | 882.55 | 885.45 | 873.45 | 251,673 |
| September 15, 2025 | 881.65 | 882.25 | 882.25 | 894 | 870.95 | 472,062 |
| September 12, 2025 | 861.95 | 876.8 | 876.8 | 886.35 | 854.15 | 536,058 |
| September 11, 2025 | 871 | 858.95 | 858.95 | 875.4 | 854.15 | 255,800 |
| September 10, 2025 | 880 | 870.3 | 870.3 | 887.6 | 863 | 616,900 |
| September 09, 2025 | 858.95 | 879.15 | 879.15 | 881.3 | 856.15 | 911,925 |
| September 08, 2025 | 850.05 | 856.15 | 856.15 | 863.95 | 847.45 | 345,891 |
| September 05, 2025 | 859.9 | 853.05 | 853.05 | 859.9 | 847.2 | 320,316 |
| September 04, 2025 | 851.05 | 861.15 | 861.15 | 862.75 | 843.3 | 459,834 |
| September 03, 2025 | 864.65 | 847.75 | 847.75 | 868.8 | 844.6 | 320,426 |
| September 02, 2025 | 819.5 | 862.05 | 862.05 | 878 | 814.75 | 2.61M |
| September 01, 2025 | 810 | 818.05 | 818.05 | 819 | 805 | 204,534 |
| August 29, 2025 | 809.1 | 808.1 | 808.1 | 814.45 | 795.25 | 263,698 |
| August 28, 2025 | 815.95 | 809.05 | 809.05 | 815.95 | 802 | 208,650 |
| August 26, 2025 | 824 | 818.6 | 818.6 | 824 | 806 | 380,543 |
| August 25, 2025 | 824.75 | 824.7 | 824.7 | 830 | 821 | 163,586 |
| August 22, 2025 | 816.1 | 824.75 | 824.75 | 830.5 | 810 | 330,389 |
| August 21, 2025 | 821.8 | 817.95 | 817.95 | 824.9 | 815.4 | 253,199 |
| August 20, 2025 | 829.8 | 820.35 | 820.35 | 831.75 | 816 | 267,200 |
| August 19, 2025 | 835.7 | 828.05 | 828.05 | 842.45 | 825 | 1.24M |
| August 18, 2025 | 820 | 831.55 | 831.55 | 865 | 802.55 | 10.19M |
| August 14, 2025 | 793 | 778.55 | 778.55 | 801.4 | 775.3 | 491,698 |
| August 13, 2025 | 797.2 | 792.75 | 792.75 | 803.2 | 787.1 | 296,663 |
| August 12, 2025 | 803 | 797.15 | 797.15 | 809.45 | 793 | 226,241 |
| August 11, 2025 | 809 | 800.15 | 800.15 | 811 | 795 | 336,754 |
| August 08, 2025 | 817 | 806.05 | 806.05 | 832.5 | 800.4 | 355,887 |
| August 07, 2025 | 820 | 817.8 | 817.8 | 825.55 | 797.3 | 505,546 |
| August 06, 2025 | 843.9 | 827.45 | 827.45 | 848.8 | 820.5 | 232,172 |
| August 05, 2025 | 833.7 | 841.95 | 841.95 | 851.7 | 830 | 344,225 |
| August 04, 2025 | 820 | 833.25 | 833.25 | 837 | 814 | 344,137 |
| August 01, 2025 | 861.2 | 823.9 | 823.9 | 862.3 | 815.2 | 533,801 |
| July 31, 2025 | 865 | 861.5 | 861.5 | 885.9 | 858.2 | 525,859 |
| July 30, 2025 | 861.95 | 872.95 | 872.95 | 881.4 | 850.5 | 895,296 |
| July 29, 2025 | 878 | 860.25 | 860.25 | 880 | 853.3 | 998,763 |
| July 28, 2025 | 853 | 863.75 | 863.75 | 873.95 | 851.9 | 331,265 |
| July 25, 2025 | 878 | 861.3 | 861.3 | 878 | 857.55 | 347,611 |
| July 24, 2025 | 861.1 | 877.3 | 871.8 | 887.5 | 859 | 635,854 |
| July 23, 2025 | 871.8 | 857.8 | 852.42 | 874.95 | 852 | 492,505 |
| July 22, 2025 | 879.7 | 868.15 | 862.71 | 888 | 866 | 364,518 |
| July 21, 2025 | 879 | 876.1 | 870.61 | 882.55 | 873.05 | 192,726 |
| July 18, 2025 | 881.9 | 875.05 | 869.56 | 885.7 | 866 | 335,617 |
| July 17, 2025 | 889.5 | 879.35 | 873.84 | 892.2 | 876.75 | 348,672 |
| July 16, 2025 | 861.5 | 882.35 | 876.82 | 887.15 | 861.5 | 512,531 |
| July 15, 2025 | 877.8 | 878.95 | 873.44 | 887.7 | 866 | 363,524 |
| July 14, 2025 | 870.65 | 871.55 | 866.09 | 881 | 864 | 428,058 |
| July 11, 2025 | 893 | 864.65 | 864.65 | 894.95 | 862.15 | 500,095 |
| July 10, 2025 | 904.6 | 892.35 | 892.35 | 913.8 | 890.05 | 404,104 |
| July 09, 2025 | 882.8 | 897.4 | 897.4 | 904.65 | 882.55 | 523,184 |